Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 14.95 | 15.09 | 14.71 | 14.75 | 195,536 | -0.23(-1.54%) |
Dec 30, 2010 | 15.00 | 15.09 | 14.97 | 14.98 | 361,747 | -0.03(-0.20%) |
Dec 29, 2010 | 14.89 | 15.06 | 14.89 | 15.01 | 200,294 | +0.12(+0.81%) |
Dec 28, 2010 | 14.91 | 14.99 | 14.76 | 14.89 | 241,434 | +0.06(+0.40%) |
Dec 27, 2010 | 14.44 | 14.84 | 14.38 | 14.83 | 161,776 | +0.35(+2.42%) |
Dec 23, 2010 | 14.47 | 14.55 | 14.37 | 14.48 | 102,343 | -0.01(-0.07%) |
Dec 22, 2010 | 14.63 | 14.65 | 14.41 | 14.49 | 129,905 | -0.13(-0.89%) |
Dec 21, 2010 | 14.34 | 14.88 | 14.34 | 14.62 | 173,550 | +0.39(+2.74%) |
Dec 20, 2010 | 13.98 | 14.43 | 13.97 | 14.23 | 395,597 | +0.35(+2.52%) |
Dec 17, 2010 | 14.39 | 14.39 | 13.78 | 13.88 | 954,318 | -0.57(-3.94%) |
Dec 16, 2010 | 14.64 | 14.69 | 14.36 | 14.45 | 425,548 | -0.14(-0.96%) |
Dec 15, 2010 | 14.66 | 15.04 | 14.58 | 14.59 | 295,183 | -0.03(-0.21%) |
Dec 14, 2010 | 14.48 | 14.86 | 14.41 | 14.62 | 315,085 | +0.23(+1.60%) |
Dec 13, 2010 | 14.72 | 14.82 | 14.39 | 14.39 | 353,864 | -0.26(-1.77%) |
Dec 10, 2010 | 14.13 | 14.78 | 14.08 | 14.65 | 475,992 | +0.55(+3.90%) |
Dec 09, 2010 | 13.91 | 14.18 | 13.81 | 14.10 | 343,512 | +0.30(+2.17%) |
Dec 08, 2010 | 13.84 | 13.99 | 13.77 | 13.80 | 676,924 | -0.07(-0.50%) |
Dec 07, 2010 | 13.92 | 13.99 | 13.74 | 13.87 | 523,413 | +0.12(+0.87%) |
Dec 06, 2010 | 13.71 | 13.84 | 13.63 | 13.75 | 298,961 | +0.03(+0.22%) |
Dec 03, 2010 | 13.55 | 13.76 | 13.41 | 13.72 | 378,397 | +0.06(+0.44%) |
Dec 02, 2010 | 13.51 | 13.86 | 13.36 | 13.66 | 356,100 | +0.19(+1.41%) |
Dec 01, 2010 | 13.43 | 13.76 | 13.41 | 13.47 | 588,413 | +0.25(+1.89%) |
Nov 30, 2010 | 12.92 | 13.23 | 12.81 | 13.22 | 687,380 | +0.19(+1.46%) |
Nov 29, 2010 | 12.72 | 13.09 | 12.72 | 13.03 | 444,820 | +0.28(+2.20%) |
Nov 26, 2010 | 12.61 | 12.87 | 12.53 | 12.75 | 129,222 | +0.05(+0.39%) |
Nov 24, 2010 | 12.70 | 12.70 | 12.70 | 12.70 | 585,747 | +0.23(+1.84%) |
Nov 23, 2010 | 11.17 | 12.55 | 11.17 | 12.47 | 1,283,056 | +1.32(+11.84%) |
Nov 22, 2010 | 11.15 | 11.28 | 10.96 | 11.15 | 256,205 | -0.03(-0.27%) |
Nov 19, 2010 | 11.34 | 11.34 | 11.02 | 11.18 | 197,429 | -0.17(-1.50%) |
Nov 18, 2010 | 11.19 | 11.49 | 11.19 | 11.35 | 187,970 | +0.31(+2.81%) |
Nov 17, 2010 | 11.01 | 11.17 | 10.90 | 11.04 | 190,587 | +0.06(+0.55%) |
Nov 16, 2010 | 10.92 | 11.05 | 10.85 | 10.98 | 249,861 | -0.04(-0.36%) |
Nov 15, 2010 | 11.27 | 11.31 | 10.99 | 11.02 | 143,907 | -0.15(-1.34%) |
Nov 12, 2010 | 11.32 | 11.44 | 11.11 | 11.17 | 116,473 | -0.31(-2.70%) |
Nov 11, 2010 | 11.49 | 11.60 | 11.43 | 11.48 | 117,223 | -0.15(-1.29%) |
Nov 10, 2010 | 11.32 | 11.63 | 11.26 | 11.63 | 168,625 | +0.37(+3.29%) |
Nov 09, 2010 | 11.56 | 11.57 | 11.20 | 11.26 | 119,524 | -0.26(-2.26%) |
Nov 08, 2010 | 11.52 | 11.65 | 11.43 | 11.52 | 183,918 | -0.01(-0.09%) |
Nov 05, 2010 | 11.46 | 11.60 | 11.43 | 11.53 | 212,278 | +0.02(+0.17%) |
Nov 04, 2010 | 11.25 | 11.56 | 11.25 | 11.51 | 239,776 | +0.45(+4.07%) |
Nov 03, 2010 | 11.18 | 11.26 | 10.93 | 11.06 | 262,703 | -0.09(-0.81%) |
Nov 02, 2010 | 11.01 | 11.17 | 10.86 | 11.15 | 229,039 | +0.31(+2.86%) |
Nov 01, 2010 | 10.79 | 11.04 | 10.65 | 10.84 | 257,060 | +0.14(+1.31%) |
Oct 29, 2010 | 10.61 | 10.82 | 10.49 | 10.70 | 247,071 | +0.04(+0.38%) |
Oct 28, 2010 | 10.78 | 10.83 | 10.45 | 10.66 | 253,519 | -0.04(-0.37%) |
Oct 27, 2010 | 10.83 | 10.83 | 10.40 | 10.70 | 340,900 | -0.62(-5.48%) |
Oct 25, 2010 | 11.19 | 11.46 | 11.19 | 11.32 | 213,098 | +0.26(+2.35%) |
Oct 22, 2010 | 11.11 | 11.17 | 10.99 | 11.06 | 244,326 | +0.01(+0.09%) |
Oct 21, 2010 | 11.00 | 11.17 | 10.85 | 11.05 | 256,412 | +0.09(+0.82%) |
Oct 20, 2010 | 10.70 | 11.09 | 10.69 | 10.96 | 295,271 | +0.36(+3.40%) |
Oct 19, 2010 | 10.84 | 11.09 | 10.58 | 10.60 | 341,865 | -0.43(-3.90%) |
Oct 18, 2010 | 10.80 | 11.05 | 10.68 | 11.03 | 162,444 | +0.27(+2.51%) |
Oct 15, 2010 | 11.00 | 11.02 | 10.75 | 10.76 | 347,265 | -0.13(-1.19%) |
Oct 14, 2010 | 10.84 | 10.99 | 10.75 | 10.89 | 297,357 | +0.00(+0.00%) |
Oct 13, 2010 | 10.59 | 10.97 | 10.57 | 10.89 | 348,111 | +0.36(+3.42%) |
Oct 12, 2010 | 10.66 | 10.78 | 10.40 | 10.53 | 377,751 | -0.19(-1.77%) |
Oct 11, 2010 | 10.69 | 10.93 | 10.61 | 10.72 | 228,470 | -0.01(-0.09%) |
Oct 08, 2010 | 10.73 | 10.80 | 10.26 | 10.73 | 315,915 | +0.47(+4.58%) |
Oct 07, 2010 | 10.35 | 10.41 | 10.11 | 10.26 | 765 | +0.02(+0.20%) |
Oct 06, 2010 | 10.42 | 10.57 | 10.20 | 10.24 | 327,815 | -0.18(-1.73%) |
Oct 05, 2010 | 10.11 | 10.46 | 10.00 | 10.42 | 374,866 | +0.42(+4.20%) |
Oct 04, 2010 | 10.09 | 10.25 | 9.970 | 10.00 | 367,916 | -0.11(-1.09%) |